시장 데이터를 불러오는 중
전체 종목
프로지니 과거 주가
Progyny, Inc. - Common Stock · PGNY · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Progyny, Inc. - Common Stock · PGNY · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,404 | ₩37,867 | ₩37,056 | ₩37,451 | +0.13% | 69.5만 |
| 2026.10.08 | ₩36,888 | ₩37,545 | ₩36,003 | ₩37,317 | +1.16% | 170.1만 |
| 2026.10.07 | ₩34,609 | ₩37,974 | ₩34,609 | ₩36,942 | +6.74% | 226.3만 |
| 2026.10.06 | ₩34,676 | ₩35,185 | ₩34,273 | ₩34,743 | +0.19% | 86.8만 |
| 2026.10.05 | ₩33,858 | ₩34,756 | ₩33,536 | ₩34,676 | +2.42% | 105만 |
| 2026.10.02 | ₩33,469 | ₩34,133 | ₩33,348 | ₩33,831 | +1.08% | 94만 |
| 2026.10.01 | ₩33,670 | ₩34,019 | ₩33,241 | ₩33,321 | -1.04% | 158.7만 |
| 2026.09.30 | ₩33,295 | ₩34,180 | ₩33,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,777 |
| +1.45% |
| 98.1만 |
| 2026.09.29 | ₩33,858 | ₩33,978 | ₩32,624 | ₩33,241 | -1.82% | 155.2만 |
|---|
| 2026.09.28 | ₩34,153 | ₩34,810 | ₩34,059 | ₩34,220 | +0.20% | 108.1만 |
|---|
| 2026.09.25 | ₩34,702 | ₩34,928 | ₩34,044 | ₩34,112 | -1.70% | 111.1만 |
|---|
| 2026.09.24 | ₩34,407 | ₩35,145 | ₩33,858 | ₩34,823 | +1.21% | 133.3만 |
|---|
| 2026.09.23 | ₩34,997 | ₩35,427 | ₩34,381 | ₩34,635 | -1.03% | 134.7만 |
|---|
| 2026.09.22 | ₩36,151 | ₩36,405 | ₩35,071 | ₩35,185 | -2.67% | 88.2만 |
|---|
| 2026.09.21 | ₩36,499 | ₩36,540 | ₩35,762 | ₩36,017 | -1.32% | 82.1만 |
|---|
| 2026.09.18 | ₩36,218 | ₩36,607 | ₩36,137 | ₩36,379 | +0.44% | 314.1만 |
|---|
| 2026.09.17 | ₩36,714 | ₩37,076 | ₩36,157 | ₩36,218 | -1.35% | 82.9만 |
|---|
| 2026.09.16 | ₩37,049 | ₩37,438 | ₩36,399 | ₩36,714 | -0.90% | 86.5만 |
|---|
| 2026.09.15 | ₩37,384 | ₩37,425 | ₩36,982 | ₩37,223 | -0.43% | 69.1만 |
|---|
| 2026.09.14 | ₩37,130 | ₩37,518 | ₩36,767 | ₩37,344 | +0.58% | 106.4만 |
|---|
| 2026.09.11 | ₩36,808 | ₩37,237 | ₩36,627 | ₩36,674 | -0.36% | 124.5만 |
|---|
| 2026.09.10 | ₩36,124 | ₩37,009 | ₩36,124 | ₩36,312 | +0.52% | 89.5만 |
|---|
| 2026.09.09 | ₩35,856 | ₩36,499 | ₩35,500 | ₩36,365 | +1.42% | 112.1만 |
|---|
| 2026.09.08 | ₩34,863 | ₩37,022 | ₩34,689 | ₩36,405 | +4.42% | 185.4만 |
|---|
| 2026.09.04 | ₩35,547 | ₩35,755 | ₩34,622 | ₩34,783 | -2.15% | 105.7만 |
|---|
| 2026.09.03 | ₩35,494 | ₩35,889 | ₩34,971 | ₩35,681 | +0.53% | 70.8만 |
|---|
| 2026.09.02 | ₩34,475 | ₩35,708 | ₩34,475 | ₩35,252 | +2.26% | 102.5만 |
|---|
| 2026.09.01 | ₩34,180 | ₩34,984 | ₩34,139 | ₩34,407 | +0.67% | 76.5만 |
|---|
| 2026.08.31 | ₩34,837 | ₩34,999 | ₩34,153 | ₩34,314 | -1.50% | 91.2만 |
|---|
| 2026.08.28 | ₩34,810 | ₩35,212 | ₩34,716 | ₩34,863 | +0.15% | 83.3만 |
|---|
| 2026.08.27 | ₩35,212 | ₩35,520 | ₩34,461 | ₩34,676 | -1.52% | 116.2만 |
|---|
| 2026.08.26 | ₩34,327 | ₩35,494 | ₩34,327 | ₩35,360 | +3.01% | 111.7만 |
|---|
| 2026.08.25 | ₩34,206 | ₩34,669 | ₩34,016 | ₩34,622 | +1.22% | 140.6만 |
|---|
| 2026.08.24 | ₩34,394 | ₩34,723 | ₩33,978 | ₩34,126 | -0.78% | 81.5만 |
|---|
| 2026.08.21 | ₩34,971 | ₩35,220 | ₩33,844 | ₩34,394 | -1.65% | 107.7만 |
|---|
| 2026.08.20 | ₩35,051 | ₩35,655 | ₩34,602 | ₩34,810 | -0.69% | 114.2만 |
|---|
| 2026.08.19 | ₩34,327 | ₩34,723 | ₩34,072 | ₩34,233 | -0.27% | 86.7만 |
|---|
| 2026.08.18 | ₩34,367 | ₩34,877 | ₩34,287 | ₩34,475 | +0.31% | 99.6만 |
|---|
| 2026.08.17 | ₩34,863 | ₩35,038 | ₩33,878 | ₩33,965 | -2.58% | 74.1만 |
|---|
| 2026.08.14 | ₩34,542 | ₩35,480 | ₩34,488 | ₩35,239 | +2.02% | 85.1만 |
|---|
| 2026.08.13 | ₩34,515 | ₩35,279 | ₩34,481 | ₩34,716 | +0.58% | 113.4만 |
|---|
| 2026.08.12 | ₩35,225 | ₩35,280 | ₩34,045 | ₩34,086 | -3.24% | 147.9만 |
|---|
| 2026.08.11 | ₩37,156 | ₩37,854 | ₩35,279 | ₩35,628 | -4.11% | 129.9만 |
|---|
| 2026.08.10 | ₩37,344 | ₩38,712 | ₩37,190 | ₩37,344 | 0.00% | 127.3만 |
|---|
| 2026.08.07 | ₩34,273 | ₩39,221 | ₩33,650 | ₩37,679 | +9.94% | 324.4만 |
|---|
| 2026.08.06 | ₩42,051 | ₩42,138 | ₩40,428 | ₩40,509 | -3.67% | 186.6만 |
|---|
| 2026.08.05 | ₩42,010 | ₩42,667 | ₩41,675 | ₩42,064 | +0.13% | 64.2만 |
|---|
| 2026.08.04 | ₩41,622 | ₩42,520 | ₩41,622 | ₩42,212 | +1.42% | 75.3만 |
|---|
| 2026.08.03 | ₩41,997 | ₩42,667 | ₩41,984 | ₩42,279 | +0.67% | 90.1만 |
|---|
| 2026.07.31 | ₩42,104 | ₩42,694 | ₩41,588 | ₩41,742 | -0.86% | 97.5만 |
|---|
| 2026.07.30 | ₩41,568 | ₩42,359 | ₩40,783 | ₩42,225 | +1.58% | 69.7만 |
|---|
| 2026.07.29 | ₩41,246 | ₩42,574 | ₩41,125 | ₩42,064 | +1.98% | 109.1만 |
|---|
| 2026.07.28 | ₩41,394 | ₩41,628 | ₩40,133 | ₩41,246 | -0.36% | 173.6만 |
|---|
| 2026.07.27 | ₩42,158 | ₩42,701 | ₩41,903 | ₩42,359 | +0.48% | 99.5만 |
|---|
| 2026.07.24 | ₩42,171 | ₩42,547 | ₩41,340 | ₩41,823 | -0.83% | 64.5만 |
|---|
| 2026.07.23 | ₩41,917 | ₩42,010 | ₩41,139 | ₩41,166 | -1.79% | 74.7만 |
|---|
| 2026.07.22 | ₩43,807 | ₩43,847 | ₩41,615 | ₩42,037 | -4.04% | 97만 |
|---|
| 2026.07.21 | ₩42,909 | ₩43,331 | ₩42,453 | ₩43,231 | +0.75% | 87.4만 |
|---|
| 2026.07.20 | ₩42,869 | ₩43,224 | ₩42,245 | ₩42,600 | -0.63% | 68.8만 |
|---|
| 2026.07.17 | ₩42,292 | ₩43,385 | ₩41,903 | ₩42,815 | +1.24% | 96.2만 |
|---|
| 2026.07.16 | ₩43,324 | ₩44,337 | ₩42,654 | ₩42,721 | -1.39% | 151.8만 |
|---|
| 2026.07.15 | ₩43,365 | ₩43,633 | ₩42,835 | ₩43,365 | 0.00% | 117.7만 |
|---|
| 2026.07.14 | ₩42,245 | ₩43,445 | ₩41,761 | ₩43,392 | +2.71% | 121.1만 |
|---|
| 2026.07.13 | ₩41,420 | ₩42,909 | ₩41,347 | ₩42,882 | +3.53% | 116.3만 |
|---|
| 2026.07.10 | ₩41,528 | ₩41,756 | ₩40,710 | ₩41,099 | -1.03% | 99만 |
|---|
| 2026.07.09 | ₩40,656 | ₩41,729 | ₩40,455 | ₩41,662 | +2.47% | 118.7만 |
|---|
| 2026.07.08 | ₩40,964 | ₩41,849 | ₩40,683 | ₩41,246 | +0.69% | 184.8만 |
|---|
| 2026.07.07 | ₩41,554 | ₩42,051 | ₩40,455 | ₩41,273 | -0.68% | 113.3만 |
|---|
| 2026.07.06 | ₩40,522 | ₩41,662 | ₩40,207 | ₩41,474 | +2.35% | 163.7만 |
|---|
| 2026.07.02 | ₩39,811 | ₩40,663 | ₩39,570 | ₩40,522 | +1.79% | 94.3만 |
|---|
| 2026.07.01 | ₩39,221 | ₩40,361 | ₩38,999 | ₩39,490 | +0.68% | 149.9만 |
|---|
| 2026.06.30 | ₩38,457 | ₩39,168 | ₩38,377 | ₩38,658 | +0.52% | 126만 |
|---|
| 2026.06.29 | ₩38,162 | ₩38,873 | ₩37,880 | ₩38,698 | +1.41% | 127.9만 |
|---|
| 2026.06.26 | ₩36,540 | ₩38,310 | ₩36,540 | ₩38,229 | +4.62% | 159.7만 |
|---|
| 2026.06.25 | ₩36,057 | ₩36,714 | ₩36,003 | ₩36,714 | +1.82% | 79.5만 |
|---|
| 2026.06.24 | ₩35,936 | ₩36,459 | ₩35,923 | ₩36,057 | +0.34% | 89.8만 |
|---|
| 2026.06.23 | ₩35,534 | ₩35,903 | ₩35,299 | ₩35,708 | +0.49% | 127.7만 |
|---|
| 2026.06.22 | ₩35,440 | ₩36,104 | ₩35,199 | ₩35,239 | -0.57% | 193.9만 |
|---|
| 2026.06.18 | ₩35,695 | ₩35,748 | ₩34,796 | ₩34,971 | -2.03% | 306.5만 |
|---|
| 2026.06.17 | ₩35,628 | ₩35,990 | ₩35,065 | ₩35,279 | -0.98% | 117.9만 |
|---|
| 2026.06.16 | ₩36,084 | ₩36,687 | ₩35,520 | ₩35,668 | -1.15% | 175.8만 |
|---|
| 2026.06.15 | ₩35,735 | ₩36,432 | ₩34,770 | ₩36,084 | +0.98% | 137.3만 |
|---|
| 2026.06.12 | ₩34,394 | ₩35,856 | ₩33,771 | ₩35,708 | +3.82% | 131.4만 |
|---|
| 2026.06.11 | ₩34,796 | ₩34,977 | ₩34,186 | ₩34,394 | -1.16% | 120.1만 |
|---|
| 2026.06.10 | ₩34,810 | ₩35,031 | ₩34,193 | ₩34,716 | -0.27% | 112.2만 |
|---|
| 2026.06.09 | ₩34,649 | ₩35,185 | ₩34,461 | ₩34,635 | -0.04% | 158.8만 |
|---|
| 2026.06.08 | ₩34,810 | ₩35,420 | ₩34,448 | ₩34,756 | -0.15% | 161.3만 |
|---|
| 2026.06.05 | ₩34,153 | ₩34,984 | ₩33,771 | ₩34,676 | +1.53% | 122.9만 |
|---|
| 2026.06.04 | ₩33,630 | ₩34,850 | ₩33,630 | ₩34,166 | +1.59% | 95.4만 |
|---|
| 2026.06.03 | ₩33,549 | ₩33,710 | ₩33,120 | ₩33,509 | -0.12% | 140.3만 |
|---|
| 2026.06.02 | ₩35,132 | ₩35,132 | ₩33,663 | ₩33,683 | -4.12% | 214.3만 |
|---|
| 2026.06.01 | ₩34,340 | ₩35,440 | ₩34,200 | ₩35,132 | +2.30% | 182.3만 |
|---|
| 2026.05.29 | ₩34,434 | ₩34,736 | ₩33,891 | ₩34,273 | -0.47% | 130.8만 |
|---|
| 2026.05.28 | ₩34,139 | ₩34,662 | ₩33,883 | ₩34,448 | +0.90% | 122.3만 |
|---|
| 2026.05.27 | ₩32,973 | ₩34,582 | ₩32,919 | ₩34,166 | +3.62% | 225.7만 |
|---|
| 2026.05.26 | ₩34,461 | ₩34,595 | ₩33,415 | ₩33,590 | -2.53% | 110.8만 |
|---|
| 2026.05.22 | ₩33,160 | ₩33,663 | ₩32,557 | ₩33,362 | +0.61% | 146.4만 |
|---|
| 2026.05.21 | ₩34,273 | ₩34,725 | ₩33,046 | ₩33,107 | -3.40% | 142.5만 |
|---|
| 2026.05.20 | ₩32,986 | ₩34,461 | ₩32,369 | ₩34,381 | +4.23% | 203.1만 |
|---|
| 2026.05.19 | ₩32,798 | ₩33,657 | ₩32,517 | ₩32,986 | +0.57% | 216.1만 |
|---|
| 2026.05.18 | ₩31,149 | ₩32,691 | ₩31,149 | ₩32,249 | +3.53% | 185.1만 |
|---|
| 2026.05.15 | ₩30,640 | ₩31,230 | ₩30,264 | ₩31,176 | +1.75% | 94.5만 |
|---|
| 2026.05.14 | ₩31,417 | ₩31,766 | ₩30,599 | ₩30,666 | -2.39% | 121.2만 |
|---|
| 2026.05.13 | ₩31,002 | ₩31,806 | ₩30,707 | ₩31,525 | +1.69% | 154.6만 |
|---|
| 2026.05.12 | ₩30,237 | ₩31,484 | ₩29,822 | ₩31,444 | +3.99% | 237.3만 |
|---|
| 2026.05.11 | ₩32,168 | ₩32,705 | ₩29,933 | ₩30,237 | -6.00% | 290.6만 |
|---|
| 2026.05.08 | ₩31,364 | ₩31,860 | ₩28,416 | ₩31,806 | +1.41% | 441.2만 |
|---|
| 2026.05.07 | ₩25,155 | ₩25,893 | ₩24,941 | ₩25,692 | +2.13% | 183만 |
|---|
| 2026.05.06 | ₩25,464 | ₩25,645 | ₩24,968 | ₩25,075 | -1.53% | 149.9만 |
|---|
| 2026.05.05 | ₩25,263 | ₩25,578 | ₩24,994 | ₩25,450 | +0.74% | 130.5만 |
|---|
| 2026.05.04 | ₩24,860 | ₩25,631 | ₩24,807 | ₩25,356 | +2.00% | 167.6만 |
|---|
| 2026.05.01 | ₩25,035 | ₩25,444 | ₩24,793 | ₩24,941 | -0.37% | 178.2만 |
|---|
| 2026.04.30 | ₩24,471 | ₩24,947 | ₩24,016 | ₩24,914 | +1.81% | 137.5만 |
|---|
| 2026.04.29 | ₩24,471 | ₩24,773 | ₩24,243 | ₩24,699 | +0.93% | 109.8만 |
|---|
| 2026.04.28 | ₩24,847 | ₩25,263 | ₩24,538 | ₩24,646 | -0.81% | 134.6만 |
|---|
| 2026.04.27 | ₩24,364 | ₩24,954 | ₩24,290 | ₩24,686 | +1.32% | 149.9만 |
|---|
| 2026.04.24 | ₩23,761 | ₩24,384 | ₩23,560 | ₩24,364 | +2.54% | 144만 |
|---|
| 2026.04.23 | ₩24,123 | ₩24,123 | ₩23,291 | ₩23,694 | -1.78% | 81.8만 |
|---|
| 2026.04.22 | ₩24,163 | ₩24,297 | ₩23,479 | ₩24,123 | -0.17% | 147.5만 |
|---|
| 2026.04.21 | ₩25,061 | ₩25,450 | ₩24,109 | ₩24,163 | -3.58% | 130.2만 |
|---|
| 2026.04.20 | ₩24,109 | ₩25,021 | ₩24,096 | ₩24,994 | +3.67% | 107.6만 |
|---|
| 2026.04.17 | ₩24,042 | ₩24,820 | ₩24,042 | ₩24,297 | +1.06% | 108.6만 |
|---|
| 2026.04.16 | ₩23,399 | ₩24,136 | ₩23,238 | ₩24,042 | +2.75% | 130.2만 |
|---|
| 2026.04.15 | ₩23,077 | ₩23,452 | ₩22,862 | ₩23,318 | +1.05% | 155.3만 |
|---|
| 2026.04.14 | ₩22,688 | ₩23,077 | ₩22,500 | ₩23,023 | +1.48% | 211.9만 |
|---|
| 2026.04.13 | ₩21,830 | ₩22,802 | ₩21,669 | ₩22,768 | +4.30% | 154.2만 |
|---|
| 2026.04.10 | ₩22,152 | ₩22,213 | ₩21,588 | ₩21,857 | -1.33% | 94.6만 |
|---|
| 2026.04.09 | ₩22,608 | ₩22,634 | ₩22,004 | ₩22,165 | -1.96% | 119.2만 |
|---|
| 2026.04.08 | ₩23,452 | ₩23,539 | ₩22,581 | ₩22,701 | -3.20% | 144.3만 |
|---|
| 2026.04.07 | ₩22,728 | ₩23,023 | ₩22,178 | ₩23,010 | +1.24% | 146.7만 |
|---|
| 2026.04.06 | ₩22,125 | ₩22,661 | ₩21,991 | ₩22,500 | +1.70% | 76만 |
|---|
| 2026.04.02 | ₩22,393 | ₩22,534 | ₩21,830 | ₩22,259 | -0.60% | 115.7만 |
|---|
| 2026.04.01 | ₩22,876 | ₩23,010 | ₩22,246 | ₩22,608 | -1.17% | 100.7만 |
|---|
| 2026.03.31 | ₩22,661 | ₩23,131 | ₩22,259 | ₩22,768 | +0.47% | 120.7만 |
|---|
| 2026.03.30 | ₩23,157 | ₩23,399 | ₩22,755 | ₩22,755 | -1.74% | 97만 |
|---|
| 2026.03.27 | ₩23,855 | ₩24,083 | ₩22,929 | ₩23,157 | -2.92% | 82.5만 |
|---|
| 2026.03.26 | ₩23,774 | ₩24,512 | ₩23,332 | ₩23,855 | +0.34% | 82.6만 |
|---|
| 2026.03.25 | ₩24,498 | ₩24,612 | ₩23,057 | ₩23,801 | -2.85% | 122.7만 |
|---|
| 2026.03.24 | ₩23,935 | ₩24,337 | ₩23,586 | ₩24,203 | +1.12% | 150.3만 |
|---|
| 2026.03.23 | ₩24,418 | ₩24,941 | ₩23,653 | ₩24,150 | -1.10% | 214만 |
|---|
| 2026.03.20 | ₩24,364 | ₩24,525 | ₩23,881 | ₩24,311 | -0.22% | 224.5만 |
|---|
| 2026.03.19 | ₩23,962 | ₩24,512 | ₩23,727 | ₩24,378 | +1.73% | 121.7만 |
|---|
| 2026.03.18 | ₩24,203 | ₩24,532 | ₩23,761 | ₩23,962 | -1.00% | 129.7만 |
|---|
| 2026.03.17 | ₩23,493 | ₩24,431 | ₩23,472 | ₩24,203 | +3.03% | 115.1만 |
|---|
| 2026.03.16 | ₩23,546 | ₩24,083 | ₩23,251 | ₩23,358 | -0.80% | 136.8만 |
|---|
| 2026.03.13 | ₩23,466 | ₩23,660 | ₩22,795 | ₩23,466 | 0.00% | 148.9만 |
|---|
| 2026.03.12 | ₩23,305 | ₩24,002 | ₩23,251 | ₩23,466 | +0.69% | 170.8만 |
|---|
| 2026.03.11 | ₩23,667 | ₩23,895 | ₩23,131 | ₩23,479 | -0.79% | 176.5만 |
|---|
| 2026.03.10 | ₩24,565 | ₩24,807 | ₩23,855 | ₩24,016 | -2.24% | 126만 |
|---|
| 2026.03.09 | ₩24,311 | ₩24,766 | ₩23,620 | ₩24,471 | +0.66% | 151.8만 |
|---|
| 2026.03.06 | ₩23,439 | ₩24,793 | ₩23,010 | ₩24,552 | +4.75% | 181만 |
|---|
| 2026.03.05 | ₩23,694 | ₩23,915 | ₩23,144 | ₩23,627 | -0.28% | 299.5만 |
|---|
| 2026.03.04 | ₩23,519 | ₩24,223 | ₩23,291 | ₩23,855 | +1.43% | 238.9만 |
|---|
| 2026.03.03 | ₩23,526 | ₩24,311 | ₩23,023 | ₩23,493 | -0.14% | 202.2만 |
|---|
| 2026.03.02 | ₩23,157 | ₩24,418 | ₩23,090 | ₩23,600 | +1.91% | 255.1만 |
|---|
| 2026.02.27 | ₩26,657 | ₩27,113 | ₩22,467 | ₩23,721 | -11.02% | 520.5만 |
|---|
| 2026.02.26 | ₩28,467 | ₩29,942 | ₩28,199 | ₩29,835 | +4.80% | 185.5만 |
|---|
| 2026.02.25 | ₩28,105 | ₩28,776 | ₩27,877 | ₩28,601 | +1.77% | 100.3만 |
|---|
| 2026.02.24 | ₩28,561 | ₩28,608 | ₩27,616 | ₩27,864 | -2.44% | 106.7만 |
|---|
| 2026.02.23 | ₩27,985 | ₩28,782 | ₩27,817 | ₩28,575 | +2.11% | 213.1만 |
|---|
| 2026.02.20 | ₩27,743 | ₩28,280 | ₩27,502 | ₩28,132 | +1.40% | 107.2만 |
|---|
| 2026.02.19 | ₩27,220 | ₩27,850 | ₩26,845 | ₩27,837 | +2.27% | 119.1만 |
|---|
| 2026.02.18 | ₩27,274 | ₩27,696 | ₩27,006 | ₩27,301 | +0.10% | 117.9만 |
|---|
| 2026.02.17 | ₩27,770 | ₩28,293 | ₩27,033 | ₩27,287 | -1.74% | 148.1만 |
|---|
| 2026.02.13 | ₩28,427 | ₩28,668 | ₩27,636 | ₩27,743 | -2.41% | 218.3만 |
|---|
| 2026.02.12 | ₩28,896 | ₩29,165 | ₩28,005 | ₩28,132 | -2.65% | 164.5만 |
|---|
| 2026.02.11 | ₩28,977 | ₩29,158 | ₩27,824 | ₩28,896 | -0.28% | 101.9만 |
|---|
| 2026.02.10 | ₩29,111 | ₩29,352 | ₩28,803 | ₩28,856 | -0.88% | 69.5만 |
|---|
| 2026.02.09 | ₩29,205 | ₩29,379 | ₩28,494 | ₩29,030 | -0.60% | 112만 |
|---|
| 2026.02.06 | ₩29,406 | ₩30,110 | ₩28,816 | ₩29,433 | +0.09% | 101.3만 |
|---|
| 2026.02.05 | ₩30,546 | ₩31,632 | ₩29,352 | ₩29,393 | -3.78% | 144만 |
|---|
| 2026.02.04 | ₩31,122 | ₩31,498 | ₩30,445 | ₩30,532 | -1.90% | 121만 |
|---|
| 2026.02.03 | ₩32,275 | ₩32,605 | ₩30,921 | ₩31,163 | -3.45% | 194.3만 |
|---|
| 2026.02.02 | ₩32,007 | ₩32,584 | ₩31,550 | ₩32,463 | +1.42% | 162.2만 |
|---|
| 2026.01.30 | ₩32,074 | ₩32,262 | ₩31,310 | ₩32,007 | -0.21% | 141.8만 |
|---|
| 2026.01.29 | ₩32,865 | ₩33,281 | ₩31,498 | ₩32,343 | -1.59% | 144.9만 |
|---|
| 2026.01.28 | ₩32,718 | ₩33,026 | ₩32,155 | ₩32,892 | +0.53% | 150.3만 |
|---|
| 2026.01.27 | ₩32,718 | ₩32,986 | ₩32,101 | ₩32,517 | -0.61% | 117.6만 |
|---|
| 2026.01.26 | ₩33,831 | ₩34,126 | ₩33,174 | ₩33,308 | -1.55% | 158.3만 |
|---|
| 2026.01.23 | ₩33,523 | ₩33,992 | ₩33,053 | ₩33,817 | +0.88% | 195.4만 |
|---|
| 2026.01.22 | ₩34,045 | ₩34,045 | ₩33,013 | ₩33,523 | -1.54% | 143만 |
|---|
| 2026.01.21 | ₩34,475 | ₩34,568 | ₩33,443 | ₩34,126 | -1.01% | 118.2만 |
|---|
| 2026.01.20 | ₩33,583 | ₩34,421 | ₩33,214 | ₩34,032 | +1.34% | 167.5만 |
|---|
| 2026.01.16 | ₩32,570 | ₩33,415 | ₩32,316 | ₩32,879 | +0.95% | 134.9만 |
|---|
| 2026.01.15 | ₩34,863 | ₩35,065 | ₩32,530 | ₩32,597 | -6.50% | 142만 |
|---|
| 2026.01.14 | ₩33,724 | ₩35,252 | ₩33,590 | ₩35,024 | +3.86% | 153.8만 |
|---|
| 2026.01.13 | ₩38,497 | ₩38,551 | ₩33,764 | ₩33,844 | -12.09% | 255.9만 |
|---|
| 2026.01.12 | ₩36,338 | ₩38,390 | ₩36,245 | ₩38,108 | +4.87% | 166만 |
|---|
| 2026.01.09 | ₩36,808 | ₩37,357 | ₩36,110 | ₩36,191 | -1.68% | 134.5만 |
|---|
| 2026.01.08 | ₩36,888 | ₩38,202 | ₩36,472 | ₩36,781 | -0.29% | 151만 |
|---|
| 2026.01.07 | ₩35,762 | ₩36,030 | ₩35,145 | ₩35,936 | +0.49% | 127.5만 |
|---|
| 2026.01.06 | ₩35,802 | ₩36,077 | ₩35,266 | ₩35,762 | -0.11% | 162.2만 |
|---|
| 2026.01.05 | ₩34,595 | ₩36,097 | ₩34,595 | ₩35,748 | +3.33% | 130.2만 |
|---|
| 2026.01.02 | ₩34,381 | ₩34,877 | ₩34,059 | ₩34,515 | +0.39% | 88.1만 |
|---|
| 2025.12.31 | ₩34,595 | ₩35,038 | ₩34,394 | ₩34,434 | -0.47% | 76.1만 |
|---|
| 2025.12.30 | ₩34,233 | ₩34,837 | ₩34,045 | ₩34,649 | +1.21% | 103.6만 |
|---|
| 2025.12.29 | ₩34,488 | ₩35,179 | ₩34,032 | ₩34,354 | -0.39% | 118.4만 |
|---|
| 2025.12.26 | ₩34,019 | ₩34,810 | ₩33,709 | ₩34,595 | +1.69% | 100.6만 |
|---|
| 2025.12.24 | ₩33,938 | ₩34,961 | ₩33,938 | ₩34,206 | +0.79% | 79만 |
|---|
| 2025.12.23 | ₩36,151 | ₩36,741 | ₩33,938 | ₩34,287 | -5.16% | 184.5만 |
|---|
| 2025.12.22 | ₩35,708 | ₩37,223 | ₩35,708 | ₩36,151 | +1.24% | 161.6만 |
|---|
| 2025.12.19 | ₩35,038 | ₩35,923 | ₩34,944 | ₩35,708 | +1.91% | 249.7만 |
|---|
| 2025.12.18 | ₩34,609 | ₩35,413 | ₩34,609 | ₩35,078 | +1.36% | 104.7만 |
|---|
| 2025.12.17 | ₩34,756 | ₩35,158 | ₩34,300 | ₩34,850 | +0.27% | 242.3만 |
|---|
| 2025.12.16 | ₩35,346 | ₩35,842 | ₩34,696 | ₩34,877 | -1.33% | 145.7만 |
|---|
| 2025.12.15 | ₩35,869 | ₩35,988 | ₩35,024 | ₩35,319 | -1.53% | 148.6만 |
|---|
| 2025.12.12 | ₩35,011 | ₩35,923 | ₩34,558 | ₩35,815 | +2.30% | 159만 |
|---|
| 2025.12.11 | ₩33,616 | ₩34,910 | ₩33,616 | ₩34,877 | +3.75% | 121.4만 |
|---|
| 2025.12.10 | ₩32,919 | ₩33,791 | ₩32,798 | ₩33,750 | +2.53% | 137.2만 |
|---|
| 2025.12.09 | ₩33,509 | ₩33,885 | ₩32,785 | ₩33,147 | -1.08% | 99.9만 |
|---|
| 2025.12.08 | ₩32,302 | ₩33,147 | ₩31,887 | ₩33,120 | +2.53% | 125.5만 |
|---|
| 2025.12.05 | ₩32,356 | ₩32,638 | ₩31,940 | ₩32,208 | -0.46% | 125.3만 |
|---|
| 2025.12.04 | ₩32,973 | ₩33,000 | ₩31,846 | ₩32,383 | -1.79% | 115.5만 |
|---|
| 2025.12.03 | ₩33,308 | ₩33,630 | ₩32,812 | ₩32,919 | -1.17% | 105.1만 |
|---|
| 2025.12.02 | ₩34,059 | ₩34,193 | ₩33,348 | ₩33,455 | -1.77% | 130.1만 |
|---|
| 2025.12.01 | ₩35,534 | ₩35,735 | ₩33,670 | ₩33,885 | -4.64% | 164.4만 |
|---|
| 2025.11.28 | ₩36,030 | ₩36,191 | ₩35,306 | ₩35,360 | -1.86% | 48만 |
|---|
| 2025.11.26 | ₩35,923 | ₩36,439 | ₩35,601 | ₩35,802 | -0.34% | 129.2만 |
|---|
| 2025.11.25 | ₩35,695 | ₩36,888 | ₩35,091 | ₩35,896 | +0.56% | 149.1만 |
|---|
| 2025.11.24 | ₩35,386 | ₩35,735 | ₩34,602 | ₩35,306 | -0.23% | 177.4만 |
|---|
| 2025.11.21 | ₩32,973 | ₩34,917 | ₩32,973 | ₩34,676 | +5.16% | 115.9만 |
|---|
| 2025.11.20 | ₩34,005 | ₩34,327 | ₩32,758 | ₩33,295 | -2.09% | 226.7만 |
|---|
| 2025.11.19 | ₩34,635 | ₩34,877 | ₩33,952 | ₩34,059 | -1.66% | 152.6만 |
|---|
| 2025.11.18 | ₩35,346 | ₩35,574 | ₩34,273 | ₩34,662 | -1.93% | 190.2만 |
|---|
| 2025.11.17 | ₩34,193 | ₩36,540 | ₩34,005 | ₩35,963 | +5.18% | 365.1만 |
|---|
| 2025.11.14 | ₩32,275 | ₩33,147 | ₩31,849 | ₩32,919 | +1.99% | 141.8만 |
|---|
| 2025.11.13 | ₩31,913 | ₩32,916 | ₩31,806 | ₩32,745 | +2.61% | 142.6만 |
|---|
| 2025.11.12 | ₩32,611 | ₩33,341 | ₩32,222 | ₩32,275 | -1.03% | 206.2만 |
|---|
| 2025.11.11 | ₩31,900 | ₩32,017 | ₩31,263 | ₩31,927 | +0.08% | 240.2만 |
|---|
| 2025.11.10 | ₩30,264 | ₩32,155 | ₩29,781 | ₩31,672 | +4.65% | 363.8만 |
|---|
| 2025.11.07 | ₩27,716 | ₩30,103 | ₩26,818 | ₩29,996 | +8.22% | 459.2만 |
|---|
| 2025.11.06 | ₩25,209 | ₩25,222 | ₩24,116 | ₩24,150 | -4.20% | 189.2만 |
|---|
| 2025.11.05 | ₩25,196 | ₩25,638 | ₩24,811 | ₩25,316 | +0.48% | 145.8만 |
|---|
| 2025.11.04 | ₩24,512 | ₩25,263 | ₩24,176 | ₩24,901 | +1.59% | 133.3만 |
|---|
| 2025.11.03 | ₩25,088 | ₩25,088 | ₩24,203 | ₩24,713 | -1.50% | 132.9만 |
|---|
| 2025.10.31 | ₩25,102 | ₩25,397 | ₩24,780 | ₩25,088 | -0.05% | 105.8만 |
|---|
| 2025.10.30 | ₩25,571 | ₩25,732 | ₩24,874 | ₩25,008 | -2.20% | 78.1만 |
|---|
| 2025.10.29 | ₩25,786 | ₩26,013 | ₩25,477 | ₩25,598 | -0.73% | 99.3만 |
|---|
| 2025.10.28 | ₩26,335 | ₩26,335 | ₩25,531 | ₩25,786 | -2.09% | 89.6만 |
|---|
| 2025.10.27 | ₩26,228 | ₩26,510 | ₩26,000 | ₩26,188 | -0.15% | 85.2만 |
|---|
| 2025.10.24 | ₩26,362 | ₩26,362 | ₩25,839 | ₩26,134 | -0.86% | 84.1만 |
|---|
| 2025.10.23 | ₩25,665 | ₩26,148 | ₩25,397 | ₩26,148 | +1.88% | 123.8만 |
|---|
| 2025.10.22 | ₩26,308 | ₩26,510 | ₩25,276 | ₩25,705 | -2.29% | 96만 |
|---|
| 2025.10.21 | ₩26,094 | ₩26,530 | ₩25,853 | ₩26,027 | -0.26% | 134만 |
|---|
| 2025.10.20 | ₩25,946 | ₩26,758 | ₩25,743 | ₩26,322 | +1.45% | 139만 |
|---|
| 2025.10.17 | ₩27,730 | ₩27,730 | ₩24,105 | ₩25,933 | -6.48% | 463.2만 |
|---|
| 2025.10.16 | ₩27,341 | ₩30,720 | ₩27,187 | ₩28,601 | +4.61% | 749.6만 |
|---|
| 2025.10.15 | ₩27,180 | ₩27,529 | ₩27,006 | ₩27,247 | +0.25% | 104만 |
|---|
| 2025.10.14 | ₩27,193 | ₩27,837 | ₩27,066 | ₩27,126 | -0.25% | 86.8만 |
|---|
| 2025.10.13 | ₩27,113 | ₩27,408 | ₩26,597 | ₩27,395 | +1.04% | 124.2만 |
|---|
| 2025.10.10 | ₩27,529 | ₩27,703 | ₩26,818 | ₩26,952 | -2.09% | 174.5만 |
|---|